Southern States Bancshares, Inc. - Common Stock (SSBK)

Historical Prices For Southern States Bancshares, Inc. - Common Stock (SSBK)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	33.98	34.69	33.98	34.55	23,648	34.55
6/02/2025	34.83	34.83	33.97	34.20	23,616	34.20
5/30/2025	34.71	34.71	34.33	34.49	12,615	34.49
5/29/2025	34.38	34.74	34.36	34.69	30,472	34.69
5/28/2025	35.19	35.41	34.49	34.57	14,211	34.57
5/27/2025	35.07	35.42	34.55	35.42	20,423	35.42
5/23/2025	34.15	34.63	34.14	34.45	23,180	34.45
5/22/2025	34.64	34.83	34.53	34.61	23,260	34.61
5/21/2025	35.58	35.62	34.68	34.77	21,237	34.77
5/20/2025	36.25	36.35	35.93	36.12	12,641	36.12
5/19/2025	35.85	36.35	35.85	36.33	19,708	36.33
5/16/2025	36.16	36.33	35.86	36.12	38,982	36.12
5/15/2025	36.13	36.25	35.71	36.16	25,640	36.16
5/14/2025	36.28	36.53	35.78	35.82	24,948	35.82
5/13/2025	36.57	36.72	35.37	36.60	44,738	36.60
5/12/2025	36.51	37.22	35.89	36.23	44,889	36.23
5/09/2025	35.53	35.54	35.17	35.33	13,485	35.33
5/08/2025	34.69	35.86	34.59	35.53	44,679	35.53
5/07/2025	34.82	35.14	34.45	34.50	17,638	34.50
5/06/2025	34.49	34.91	34.44	34.71	11,939	34.71
5/05/2025	34.80	35.37	34.79	34.89	32,782	34.89
5/02/2025	34.14	35.15	34.12	35.02	29,585	35.02
5/01/2025	33.37	34.02	33.30	33.88	25,600	33.88
4/30/2025	33.28	33.64	32.99	33.41	43,437	33.32
4/29/2025	33.30	33.80	33.16	33.76	22,074	33.67
4/28/2025	33.22	33.43	32.81	33.42	42,657	33.33
4/25/2025	32.85	33.16	32.76	32.88	26,324	32.79
4/24/2025	32.68	33.40	32.68	33.34	48,003	33.25
4/23/2025	32.94	33.62	32.52	32.78	46,686	32.69
4/22/2025	31.14	32.14	31.14	32.02	87,620	31.93
4/21/2025	31.31	31.31	30.89	31.07	41,302	30.99
4/17/2025	31.30	31.84	31.30	31.58	50,578	31.49
4/16/2025	31.36	31.88	31.00	31.34	62,281	31.26
4/15/2025	31.70	32.02	31.16	31.18	66,859	31.10
4/14/2025	31.77	32.21	31.22	31.89	75,563	31.80
4/11/2025	31.57	31.67	30.93	31.44	45,930	31.36
4/10/2025	32.69	32.69	31.04	31.54	39,818	31.45
4/09/2025	31.23	33.97	30.62	33.42	61,202	33.33
4/08/2025	32.64	32.94	30.46	31.05	68,775	30.96
4/07/2025	30.83	32.97	30.58	32.06	42,878	31.97
4/04/2025	31.76	31.81	30.44	31.81	25,570	31.72
4/03/2025	35.05	35.05	32.52	32.74	34,240	32.65
4/02/2025	35.15	36.44	35.15	36.32	74,024	36.22
4/01/2025	35.75	36.40	35.31	35.67	76,599	35.57
3/31/2025	34.00	36.30	33.92	35.75	244,216	35.65
3/28/2025	32.84	32.85	32.06	32.49	30,421	32.40
3/27/2025	32.95	33.20	32.65	32.65	12,201	32.56
3/26/2025	33.05	33.16	32.58	32.62	16,110	32.53
3/25/2025	32.56	32.63	32.11	32.51	20,645	32.42
3/24/2025	33.00	33.00	32.34	32.36	9,785	32.27
3/21/2025	31.88	32.56	31.88	32.56	26,975	32.47
3/20/2025	32.51	33.07	32.30	32.30	8,140	32.21
3/19/2025	31.99	33.14	31.96	32.85	14,448	32.76
3/18/2025	31.70	32.56	31.70	31.97	16,304	31.88
3/17/2025	31.49	32.15	31.49	31.90	11,489	31.81
3/14/2025	32.20	32.50	31.82	32.06	11,433	31.97
3/13/2025	31.60	32.00	31.36	31.80	7,735	31.71
3/12/2025	31.98	31.98	31.10	31.49	10,838	31.41
3/11/2025	31.16	31.80	31.16	31.21	13,392	31.13
3/10/2025	32.00	32.00	31.16	31.39	25,794	31.31
3/07/2025	32.51	32.51	31.66	32.09	12,623	32.00
3/06/2025	31.05	32.67	31.05	32.22	19,535	32.13
3/05/2025	31.92	31.99	30.88	30.88	13,694	30.80
3/04/2025	32.09	32.27	31.72	31.83	11,400	31.74